Deutsche Märkte geschlossen

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,38+1,92 (+3,34%)
Ab 01:41PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240419C000200002024-02-28 10:02AM EST20.0036.8537.5041.250.00-133252.73%
WDC240419C000225002023-12-05 10:25AM EST22.5024.7526.8028.300.00-430.00%
WDC240419C000250002023-12-13 2:28PM EST25.0025.9024.4026.600.00-480.00%
WDC240419C000275002023-10-30 11:27AM EST27.5015.3020.4020.750.00-2110.00%
WDC240419C000300002023-09-28 10:02AM EST30.0017.2010.3011.250.00-1130.00%
WDC240419C000325002023-10-17 9:11AM EST32.5015.150.000.000.00-13320.00%
WDC240419C000350002024-02-14 12:04PM EST35.0021.6524.4524.800.00-40016282.42%
WDC240419C000375002024-02-14 9:45AM EST37.5019.1721.6522.800.00-31878.42%
WDC240419C000400002024-02-27 3:36PM EST40.0017.8019.3520.050.00-343868.07%
WDC240419C000425002024-02-28 9:30AM EST42.5014.9017.1517.700.00-613267.53%
WDC240419C000450002024-02-26 9:35AM EST45.0012.7014.6515.200.00-1125458.40%
WDC240419C000475002024-02-23 10:39AM EST47.508.8112.3012.650.00-145250.83%
WDC240419C000500002024-02-29 12:33PM EST50.009.2210.0010.45+0.87+10.42%131,24351.61%
WDC240419C000525002024-02-29 12:24PM EST52.507.257.908.60+0.55+8.21%822,89351.86%
WDC240419C000550002024-02-29 12:51PM EST55.005.406.006.60+0.85+18.68%61,06547.41%
WDC240419C000575002024-02-29 1:17PM EST57.504.254.404.55+1.14+36.66%15710,20540.55%
WDC240419C000600002024-02-29 1:25PM EST60.003.253.153.25+1.22+60.10%4,8475,26739.94%
WDC240419C000625002024-02-29 1:25PM EST62.502.212.182.28+0.88+66.17%454239.97%
WDC240419C000650002024-02-29 1:25PM EST65.001.481.461.53+0.68+85.00%1692,98739.70%
WDC240419C000675002024-02-29 11:24AM EST67.500.600.861.06+0.07+13.21%3857140.53%
WDC240419C000700002024-02-29 9:41AM EST70.000.370.530.68+0.03+8.82%164740.38%
WDC240419C000750002024-02-28 1:00PM EST75.000.040.270.330.00-272142.43%
WDC240419C000800002024-02-07 10:28AM EST80.000.080.120.160.00-5043544.14%
WDC240419C000850002024-02-26 10:07AM EST85.000.040.060.100.00-22347.46%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240419P000200002024-02-14 11:53AM EST20.000.120.000.750.00-311170.12%
WDC240419P000225002023-10-26 10:03AM EST22.500.450.000.110.00--0112.50%
WDC240419P000250002023-11-02 1:03PM EST25.000.230.000.420.00-165123.83%
WDC240419P000275002024-01-29 10:14AM EST27.500.010.000.230.00-310100.98%
WDC240419P000300002024-02-21 11:19AM EST30.000.140.000.750.00-530111.91%
WDC240419P000325002024-01-12 10:35AM EST32.500.240.000.290.00-11684.18%
WDC240419P000350002024-01-30 11:21AM EST35.000.100.000.750.00-1122389.84%
WDC240419P000375002024-02-12 9:32AM EST37.500.100.000.750.00-185779.88%
WDC240419P000400002024-02-26 10:09AM EST40.000.090.000.330.00-443659.57%
WDC240419P000425002024-02-20 11:08AM EST42.500.240.080.360.00-5688654.79%
WDC240419P000450002024-02-29 12:25PM EST45.000.160.110.210.00-62,73246.48%
WDC240419P000475002024-02-29 12:24PM EST47.500.240.240.28-0.04-14.29%31,15941.60%
WDC240419P000500002024-02-29 12:44PM EST50.000.430.440.48-0.12-21.82%5146039.40%
WDC240419P000525002024-02-29 12:53PM EST52.500.750.750.87-0.21-21.87%972438.43%
WDC240419P000550002024-02-29 1:18PM EST55.001.311.381.46-0.41-23.84%6088337.35%
WDC240419P000575002024-02-29 1:13PM EST57.502.122.262.34-0.58-21.48%601,69936.67%
WDC240419P000600002024-02-29 1:17PM EST60.003.403.303.55-1.01-22.90%832036.33%
WDC240419P000625002024-02-29 9:53AM EST62.505.604.955.05-0.65-10.40%14035.86%
WDC240419P000650002024-02-28 1:14PM EST65.007.655.607.300.00-27241.65%
WDC240419P000675002024-02-14 9:35AM EST67.5011.438.658.900.00-1236.08%